SPDR Portfolio Developed ... (SPDW)
AMEX: SPDW
· Real-Time Price · USD
42.69
0.42 (0.99%)
At close: Sep 11, 2025, 1:54 PM
SPDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.32 | 42.42 | 42.21 | 42.27 | 42.27 | 0.12% | 5,141,896 |
| Sep 9, 2025 | 42.18 | 42.28 | 42.11 | 42.22 | 42.22 | -0.33% | 3,278,800 |
| Sep 8, 2025 | 42.23 | 42.36 | 42.12 | 42.36 | 42.36 | 1.03% | 3,117,953 |
| Sep 5, 2025 | 42.06 | 42.18 | 41.79 | 41.93 | 41.93 | 0.48% | 3,178,517 |
| Sep 4, 2025 | 41.54 | 41.73 | 41.48 | 41.73 | 41.73 | 0.65% | 2,298,400 |
| Sep 3, 2025 | 41.37 | 41.49 | 41.30 | 41.46 | 41.46 | 0.24% | 3,351,986 |
| Sep 2, 2025 | 41.16 | 41.40 | 41.09 | 41.36 | 41.36 | -0.91% | 4,688,500 |
| Aug 29, 2025 | 41.69 | 41.78 | 41.63 | 41.74 | 41.74 | -0.43% | 2,849,339 |
| Aug 28, 2025 | 41.91 | 41.98 | 41.83 | 41.92 | 41.92 | 0.41% | 2,462,300 |
| Aug 27, 2025 | 41.50 | 41.77 | 41.48 | 41.75 | 41.75 | -0.17% | 2,785,100 |
| Aug 26, 2025 | 41.70 | 41.83 | 41.69 | 41.82 | 41.82 | 0.00% | 1,965,334 |
| Aug 25, 2025 | 42.11 | 42.21 | 41.81 | 41.82 | 41.82 | -1.18% | 2,916,080 |
| Aug 22, 2025 | 41.79 | 42.39 | 41.79 | 42.32 | 42.32 | 1.66% | 3,022,300 |
| Aug 21, 2025 | 41.63 | 41.72 | 41.54 | 41.63 | 41.63 | -0.45% | 2,313,625 |
| Aug 20, 2025 | 41.83 | 41.87 | 41.71 | 41.82 | 41.82 | 0.22% | 3,989,731 |
| Aug 19, 2025 | 41.89 | 41.95 | 41.71 | 41.73 | 41.73 | -0.22% | 2,527,106 |
| Aug 18, 2025 | 41.75 | 41.82 | 41.67 | 41.82 | 41.82 | -0.10% | 3,622,000 |
| Aug 15, 2025 | 41.84 | 41.89 | 41.79 | 41.86 | 41.86 | 0.58% | 3,082,827 |
| Aug 14, 2025 | 41.51 | 41.65 | 41.47 | 41.62 | 41.62 | -0.24% | 2,891,324 |
| Aug 13, 2025 | 41.66 | 41.75 | 41.61 | 41.72 | 41.72 | 0.48% | 4,075,041 |